IO Biotech Inc. (IOBT)
NASDAQ: IOBT
· Real-Time Price · USD
0.37
-1.21 (-76.58%)
At close: Sep 29, 2025, 3:59 PM
IOBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.59 | 1.60 | 1.54 | 1.58 | 1.58 | 0.00% | 580,659 |
| Sep 25, 2025 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 0.00% | 525,800 |
| Sep 24, 2025 | 1.60 | 1.67 | 1.55 | 1.58 | 1.58 | -1.25% | 1,281,110 |
| Sep 23, 2025 | 1.54 | 1.63 | 1.51 | 1.60 | 1.60 | 7.38% | 1,693,200 |
| Sep 22, 2025 | 1.57 | 1.60 | 1.48 | 1.49 | 1.49 | -4.49% | 805,700 |
| Sep 19, 2025 | 1.65 | 1.66 | 1.53 | 1.56 | 1.56 | -3.70% | 1,628,334 |
| Sep 18, 2025 | 1.74 | 1.78 | 1.59 | 1.62 | 1.62 | -5.26% | 1,745,300 |
| Sep 17, 2025 | 1.74 | 1.80 | 1.70 | 1.71 | 1.71 | -0.58% | 943,500 |
| Sep 16, 2025 | 1.81 | 1.83 | 1.71 | 1.72 | 1.72 | -6.52% | 1,405,446 |
| Sep 15, 2025 | 2.05 | 2.05 | 1.80 | 1.84 | 1.84 | -11.54% | 1,271,400 |
| Sep 12, 2025 | 1.90 | 2.08 | 1.90 | 2.08 | 2.08 | 8.90% | 1,120,400 |
| Sep 11, 2025 | 1.80 | 1.97 | 1.79 | 1.91 | 1.91 | 7.91% | 1,207,900 |
| Sep 10, 2025 | 1.80 | 1.85 | 1.76 | 1.77 | 1.77 | -1.67% | 738,900 |
| Sep 9, 2025 | 1.77 | 1.82 | 1.71 | 1.80 | 1.80 | 0.00% | 595,281 |
| Sep 8, 2025 | 1.99 | 1.99 | 1.76 | 1.80 | 1.80 | -7.69% | 795,531 |
| Sep 5, 2025 | 1.79 | 2.00 | 1.79 | 1.95 | 1.95 | 9.55% | 1,694,400 |
| Sep 4, 2025 | 1.77 | 1.84 | 1.73 | 1.78 | 1.78 | 1.71% | 906,010 |
| Sep 3, 2025 | 1.68 | 1.76 | 1.67 | 1.75 | 1.75 | 4.79% | 2,846,702 |
| Sep 2, 2025 | 1.59 | 1.77 | 1.56 | 1.67 | 1.67 | 5.70% | 1,063,040 |
| Aug 29, 2025 | 1.56 | 1.62 | 1.53 | 1.58 | 1.58 | 0.00% | 510,342 |
Page 1 of 49